HKSE
HKD
Jiangsu Hengrui Pharmaceuticals Co.,Ltd (1276.HK)
50.700
0.000
(0.00%)
As of 1:10:25 PM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
50.700
51.200
49.960
50.750
50.750
1,670,166
Oct 30, 2026
50.500
52.250
49.780
50.700
50.700
4,829,107
Oct 29, 2026
49.200
51.350
49.020
50.650
50.650
5,716,772
Oct 28, 2026
46.000
50.900
45.980
49.560
49.560
16,169,105
Oct 27, 2026
47.400
47.880
44.280
44.720
44.720
4,837,450
Oct 26, 2026
48.500
48.500
46.760
47.140
47.140
3,233,200
Oct 23, 2026
47.440
48.260
46.000
47.760
47.760
4,276,269
Oct 22, 2026
49.560
49.960
47.240
47.440
47.440
5,234,767
Oct 21, 2026
49.980
50.850
49.440
49.580
49.580
5,007,817
Oct 20, 2026
47.600
49.900
47.340
49.520
49.520
6,006,280
Oct 16, 2026
48.000
49.300
46.920
47.600
47.600
4,165,000
Oct 15, 2026
46.380
48.380
45.940
48.000
48.000
5,030,881
Oct 14, 2026
46.660
47.480
46.180
46.500
46.500
4,667,600
Oct 13, 2026
46.300
47.240
46.020
46.660
46.660
4,088,738
Oct 12, 2026
48.680
48.680
46.900
47.160
47.160
3,534,000
Oct 9, 2026
48.980
49.100
46.480
48.000
48.000
7,084,600
Oct 8, 2026
49.740
51.000
48.280
48.440
48.440
7,707,759
Oct 7, 2026
49.000
49.200
47.180
49.140
49.140
2,703,600
Oct 6, 2026
48.800
48.800
48.000
48.400
48.400
1,588,914
Oct 5, 2026
49.900
51.000
47.660
48.380
48.380
2,970,500
Oct 2, 2026
50.200
50.200
48.020
49.660
49.660
4,023,379
Sep 30, 2026
46.080
50.400
45.380
50.200
50.200
13,475,150
Sep 29, 2026
44.980
47.500
44.860
45.600
45.600
5,533,215
Sep 28, 2026
45.200
45.780
44.660
44.760
44.760
2,189,000
Sep 25, 2026
45.520
45.640
44.320
45.180
45.180
995,600
Sep 24, 2026
46.920
47.400
45.160
45.520
45.520
2,878,645
Sep 23, 2026
47.600
47.820
46.940
47.220
47.220
1,885,846
Sep 22, 2026
49.500
49.500
47.260
47.320
47.320
4,911,800
Sep 21, 2026
46.880
49.400
46.500
49.400
49.400
8,800,040
Sep 18, 2026
45.200
46.840
44.960
46.260
46.260
5,918,736
Sep 17, 2026
45.500
45.500
44.240
44.420
44.420
1,936,525
Sep 16, 2026
43.780
45.660
43.760
45.600
45.600
3,837,300
Sep 15, 2026
45.500
45.500
43.740
43.800
43.800
4,846,010
Sep 14, 2026
43.700
45.400
43.020
45.000
45.000
3,121,200
Sep 11, 2026
43.900
44.020
43.200
43.760
43.760
3,047,511
Sep 10, 2026
45.600
45.740
43.900
43.960
43.960
3,809,590
Sep 9, 2026
46.520
46.820
45.500
45.940
45.940
1,806,882
Sep 8, 2026
46.700
47.100
46.200
46.320
46.320
1,455,200
Sep 7, 2026
46.840
47.260
46.320
46.940
46.940
4,712,600
Sep 4, 2026
46.320
46.880
46.180
46.500
46.500
2,966,363
Sep 3, 2026
45.700
46.300
45.220
46.160
46.160
4,334,000
Sep 2, 2026
46.320
46.340
45.080
45.500
45.500
3,846,750
Sep 1, 2026
46.380
46.500
45.920
46.320
46.320
2,070,000
Aug 31, 2026
47.940
47.940
45.740
46.060
46.060
4,818,090
Aug 28, 2026
48.960
48.960
47.520
47.940
47.940
4,267,783
Aug 27, 2026
46.920
49.100
45.880
48.860
48.860
12,796,200
Aug 26, 2026
46.460
47.540
45.960
46.720
46.720
7,918,087
Aug 25, 2026
46.460
46.760
45.660
46.500
46.500
9,792,996
Aug 24, 2026
48.300
49.000
46.040
46.460
46.460
12,040,260
Aug 21, 2026
49.660
49.660
47.600
48.200
48.200
10,034,737
Aug 20, 2026
52.800
53.000
48.800
49.660
49.660
28,227,691
Aug 19, 2026
54.250
55.550
54.100
54.950
54.950
4,113,732
Aug 18, 2026
53.700
54.550
53.200
54.250
54.250
3,783,322
Aug 17, 2026
52.800
54.350
51.750
53.700
53.700
4,354,721
Aug 14, 2026
54.650
54.850
51.800
52.800
52.800
9,647,386
Aug 13, 2026
55.600
57.050
54.300
54.850
54.850
6,117,051
Aug 12, 2026
57.500
57.600
56.000
56.050
56.050
3,366,148
Aug 11, 2026
58.100
59.200
57.250
57.600
57.600
3,033,500
Aug 10, 2026
59.350
60.300
57.300
57.950
57.950
4,412,674
Aug 7, 2026
56.500
58.950
55.350
58.500
58.500
4,912,800
Aug 6, 2026
57.800
58.400
55.600
56.400
56.400
3,444,800
Aug 5, 2026
57.750
58.850
57.500
58.300
58.300
2,599,600
Aug 4, 2026
56.950
58.350
56.750
57.650
57.650
1,663,690
Aug 3, 2026
57.600
57.800
55.700
56.700
56.700
2,385,596
Jul 31, 2026
57.500
57.900
56.800
57.100
57.100
3,707,800
Jul 30, 2026
58.750
59.300
56.200
57.400
57.400
4,183,390
Jul 29, 2026
57.100
58.400
57.050
58.300
58.300
2,716,200
Jul 28, 2026
57.050
57.950
56.650
57.600
57.600
1,619,186
Jul 27, 2026
57.000
57.800
55.850
57.050
57.050
2,775,280
Jul 24, 2026
57.700
58.250
56.050
56.650
56.650
2,132,560
Jul 23, 2026
57.200
58.900
57.000
57.700
57.700
2,197,053
Jul 22, 2026
56.700
58.250
56.100
57.500
57.500
2,772,544
Jul 21, 2026
57.500
58.050
55.050
56.700
56.700
3,388,230
Jul 20, 2026
55.050
57.750
54.200
57.500
57.500
3,490,817
Jul 17, 2026
58.500
58.650
54.050
55.050
55.050
3,903,739
Jul 16, 2026
58.050
59.300
57.000
57.950
57.950
6,375,151
Jul 15, 2026
58.650
60.700
57.550
58.450
58.450
7,081,058
Jul 14, 2026
58.900
59.400
57.200
58.300
58.300
2,426,295
Jul 13, 2026
59.750
60.850
58.550
59.050
59.050
2,582,421
Jul 10, 2026
59.050
61.750
57.700
59.250
59.250
4,524,416
Jul 9, 2026
58.550
60.700
57.800
58.500
58.500
2,424,562
Jul 8, 2026
60.100
62.000
58.650
59.100
59.100
3,629,913
Jul 7, 2026
60.100
60.450
59.000
59.700
59.700
3,525,854
Jul 6, 2026
60.750
62.800
59.200
60.750
60.750
6,065,792
Jul 3, 2026
60.650
61.850
59.450
59.900
59.900
4,541,505
Jul 2, 2026
59.850
62.100
57.000
59.400
59.400
5,009,539
Jun 30, 2026
59.100
59.750
56.500
57.850
57.850
4,395,142
Jun 29, 2026
53.000
58.850
52.250
58.150
58.150
8,489,584
Jun 26, 2026
56.600
57.400
52.800
52.950
52.950
5,869,461
Jun 25, 2026
56.700
57.950
55.300
56.600
56.600
3,671,140
Jun 24, 2026
56.100
59.650
55.300
56.600
56.600
5,740,086
Jun 23, 2026
54.900
58.700
54.900
56.150
56.150
5,993,092
Jun 22, 2026
55.050
55.550
52.800
54.950
54.950
3,560,461
Jun 18, 2026
53.000
55.400
52.200
54.650
54.650
6,247,377
Jun 17, 2026
54.050
54.850
52.600
53.000
53.000
1,947,500
Jun 16, 2026
54.050
55.400
53.400
54.050
54.050
2,354,037
Jun 15, 2026
55.600
56.000
53.800
54.050
54.050
2,511,139
Jun 12, 2026
53.000
55.800
52.100
55.150
55.150
4,955,900
Jun 11, 2026
53.850
53.850
51.500
52.550
52.550
2,469,673
Jun 10, 2026
52.900
53.850
51.550
53.850
53.850
2,701,532
Jun 9, 2026
52.850
53.000
51.300
52.900
52.900
2,690,488
Jun 8, 2026
53.700
53.850
51.700
52.450
52.450
2,507,407
Jun 5, 2026
53.900
56.550
53.900
54.500
54.500
5,580,278
Jun 4, 2026
55.000
55.800
52.100
53.350
53.350
7,802,347
Jun 3, 2026
59.000
59.000
54.500
54.700
54.700
12,537,983
Jun 2, 2026
58.550
58.850
57.400
58.850
58.850
2,649,957
Jun 1, 2026
60.200
61.550
58.450
58.500
58.500
3,420,536
May 29, 2026
58.950
60.500
57.250
60.200
60.200
6,369,651
May 28, 2026
60.300
60.800
58.100
58.200
58.200
3,644,850
May 27, 2026
59.550
61.450
58.250
60.150
60.150
5,841,038
May 26, 2026
61.000
61.800
59.500
59.650
59.650
3,670,435
May 22, 2026
62.500
62.800
61.200
61.350
61.350
3,253,231
May 21, 2026
61.950
63.250
60.800
62.400
62.400
3,910,227
May 20, 2026
61.950
62.000
60.550
61.050
61.050
2,069,437
May 19, 2026
63.400
63.750
61.300
61.500
61.500
3,592,938
May 18, 2026
65.500
65.500
62.550
63.200
63.200
3,773,104
May 15, 2026
66.750
67.950
64.900
65.750
65.750
3,735,083
May 14, 2026
69.550
70.650
66.050
66.400
66.400
4,093,176
May 13, 2026
69.800
70.600
67.500
68.850
68.850
6,776,347
May 12, 2026
66.150
76.750
65.300
69.250
69.250
19,273,523
May 11, 2026
65.000
66.750
64.000
66.050
66.050
4,085,223
May 8, 2026
65.550
65.800
64.050
64.550
64.550
1,988,645
May 7, 2026
65.450
66.600
65.000
65.550
65.550
1,836,025
May 6, 2026
66.400
66.650
64.750
65.450
65.450
2,060,777
May 5, 2026
66.950
67.450
65.650
66.300
66.300
1,420,259
May 4, 2026
65.000
67.650
64.050
67.400
67.400
2,314,086
Apr 30, 2026
66.500
66.500
64.700
65.000
65.000
1,725,208
Apr 29, 2026
0.22828
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
65.700
67.100
64.500
66.550
66.550
1,689,932
Apr 28, 2026
67.600
70.500
65.450
65.700
65.472
3,678,287
Apr 27, 2026
68.950
69.200
66.650
67.600
67.365
2,055,638
Apr 24, 2026
70.100
70.100
67.350
68.850
68.611
1,737,673
Apr 23, 2026
68.500
71.300
68.000
68.700
68.461
6,197,994
Apr 22, 2026
67.000
67.450
65.950
66.850
66.618
1,449,170
Apr 21, 2026
67.600
68.350
66.350
66.900
66.668
1,139,182
Apr 20, 2026
67.000
68.500
65.650
67.800
67.564
1,411,415
Apr 17, 2026
68.750
68.750
66.000
66.400
66.169
3,258,172
Apr 16, 2026
69.100
69.300
67.150
68.550
68.312
3,527,919
Apr 15, 2026
67.200
68.550
66.800
68.300
68.063
4,362,127
Apr 14, 2026
65.550
65.950
63.900
65.650
65.422
2,472,918
Apr 13, 2026
67.500
67.500
64.550
64.700
64.475
2,645,243
Apr 10, 2026
66.300
68.750
66.300
67.500
67.265
2,117,706
Apr 9, 2026
66.650
68.000
65.400
66.650
66.418
2,439,935
Apr 8, 2026
67.000
68.000
65.000
66.650
66.418
4,484,520
Apr 2, 2026
67.000
67.750
65.500
66.650
66.418
5,986,826
Apr 1, 2026
66.650
68.300
63.650
66.900
66.668
32,755,300
Mar 31, 2026
66.000
68.000
64.250
64.500
64.276
3,041,088
Mar 30, 2026
64.900
67.000
64.550
65.650
65.422
3,152,063
Mar 27, 2026
60.300
66.500
60.300
66.000
65.771
5,364,383
Mar 26, 2026
63.350
64.450
60.550
61.250
61.037
2,154,000
Mar 25, 2026
63.950
64.400
62.850
63.350
63.130
2,171,822
Mar 24, 2026
62.200
64.150
61.400
63.950
63.728
2,430,443
Mar 23, 2026
63.950
63.950
60.500
61.800
61.585
2,938,918
Mar 20, 2026
65.300
66.100
64.350
64.750
64.525
2,995,505
Mar 19, 2026
64.000
66.050
63.500
65.300
65.073
1,902,114
Mar 18, 2026
65.450
66.500
65.300
65.500
65.272
1,475,200
Mar 17, 2026
65.200
67.100
65.000
65.450
65.223
2,185,404
Mar 16, 2026
64.500
65.400
63.700
64.850
64.625
1,481,396
Mar 13, 2026
65.200
65.200
63.800
64.000
63.778
2,014,214
Mar 12, 2026
66.000
66.200
64.500
65.200
64.973
1,276,420
Mar 11, 2026
66.450
66.900
65.500
65.850
65.621
1,307,679
Mar 10, 2026
65.800
67.300
65.600
66.450
66.219
2,045,578
Mar 9, 2026
65.400
65.600
62.350
64.750
64.525
3,038,721
Mar 6, 2026
62.800
66.300
62.800
65.350
65.123
3,520,196
Mar 5, 2026
61.300
65.400
60.050
62.350
62.133
5,229,242
Mar 4, 2026
62.500
62.500
60.000
60.200
59.991
4,601,879
Mar 3, 2026
64.600
64.950
62.200
62.500
62.283
2,354,289
Mar 2, 2026
65.150
66.000
63.450
64.000
63.778
3,573,731
Feb 27, 2026
66.000
67.800
65.450
66.500
66.269
2,711,390
Feb 26, 2026
68.000
68.100
65.900
66.000
65.771
1,807,965
Feb 25, 2026
68.000
68.600
67.000
68.000
67.764
2,387,478
Feb 24, 2026
69.200
69.850
67.800
67.850
67.614
2,397,558
Feb 23, 2026
69.000
70.800
69.000
69.650
69.408
1,356,346
Feb 20, 2026
70.900
70.900
68.450
69.600
69.358
2,240,226
Feb 16, 2026
70.650
70.650
70.650
70.650
70.405
-
Feb 13, 2026
70.650
71.450
69.750
70.250
70.006
1,473,692
Feb 12, 2026
70.000
72.000
70.000
70.600
70.355
2,569,260
Feb 11, 2026
69.850
71.150
69.250
70.100
69.856
2,544,500
Feb 10, 2026
69.000
70.950
68.350
69.250
69.009
2,385,940
Feb 9, 2026
67.650
69.200
67.650
69.050
68.810
2,134,643
Feb 6, 2026
68.550
68.950
67.350
67.650
67.415
1,902,928
Feb 5, 2026
66.700
69.250
66.000
68.550
68.312
2,219,486
Feb 4, 2026
67.000
67.850
64.550
66.750
66.518
5,369,727
Feb 3, 2026
67.300
68.150
66.500
67.000
66.767
2,567,135
Feb 2, 2026
67.100
68.800
66.000
67.000
66.767
4,637,482
Jan 30, 2026
70.200
71.750
68.450
68.450
68.212
6,263,800
Jan 29, 2026
69.850
70.500
69.050
69.950
69.707
3,096,147
Jan 28, 2026
70.700
70.950
69.050
69.450
69.209
4,185,410
Jan 27, 2026
72.050
72.550
69.800
70.650
70.405
2,671,905
Jan 26, 2026
73.250
73.250
71.400
71.950
71.700
1,414,140
Jan 23, 2026
74.750
74.750
72.900
73.250
72.995
1,858,196
Jan 22, 2026
74.400
74.400
72.700
73.750
73.494
1,804,205
Jan 21, 2026
73.550
74.500
72.900
73.850
73.593
2,332,803
Jan 20, 2026
76.900
76.900
73.550
73.550
73.294
2,164,235
Jan 19, 2026
77.300
78.200
75.950
76.900
76.633
2,829,870
Jan 16, 2026
78.300
78.800
76.850
77.300
77.031
1,525,314
Jan 15, 2026
79.100
79.150
77.400
78.000
77.729
1,604,219
Jan 14, 2026
78.950
80.950
78.250
79.100
78.825
4,224,192
Jan 13, 2026
77.500
79.500
77.500
78.700
78.427
2,500,823
Jan 12, 2026
77.900
78.400
75.550
76.950
76.683
2,098,962
Jan 9, 2026
77.400
77.400
76.150
76.750
76.483
1,385,713
Jan 8, 2026
78.500
79.000
76.050
77.550
77.281
2,997,130
Jan 7, 2026
74.550
78.150
74.550
77.750
77.480
6,649,674
Jan 6, 2026
75.650
75.850
74.000
74.550
74.291
2,009,688
Jan 5, 2026
72.600
76.500
72.000
75.100
74.839
4,313,399
Jan 2, 2026
71.250
75.200
71.150
74.100
73.843
1,680,000
Dec 31, 2025
71.400
71.400
71.400
71.400
71.152
-
Dec 30, 2025
69.900
71.700
69.550
71.300
71.052
1,727,600
Dec 29, 2025
71.500
72.500
70.250
70.250
70.006
2,014,739
Dec 24, 2025
71.550
71.550
71.550
71.550
71.301
-
Dec 23, 2025
70.700
72.950
70.400
71.350
71.102
1,636,434
Dec 22, 2025
70.800
72.100
70.500
70.550
70.305
2,072,999
Dec 19, 2025
71.500
72.850
70.700
70.750
70.504
11,375,474
Dec 18, 2025
71.900
72.000
70.100
70.700
70.454
1,563,200
Dec 17, 2025
70.850
71.900
69.800
71.300
71.052
1,297,356
Dec 16, 2025
72.900
73.250
69.850
70.850
70.604
2,431,300
Dec 15, 2025
73.150
74.250
71.600
72.350
72.099
2,815,158
Dec 12, 2025
74.200
74.900
72.450
72.450
72.198
5,582,125
Dec 11, 2025
76.800
76.800
74.150
74.700
74.440
2,576,876
Dec 10, 2025
74.800
75.950
74.150
75.150
74.889
3,884,049
Dec 9, 2025
73.500
75.000
72.700
74.300
74.042
3,669,200
Dec 8, 2025
74.500
75.700
72.250
72.550
72.298
2,181,800
Dec 5, 2025
72.900
73.800
72.300
73.700
73.444
1,590,337
Dec 4, 2025
71.800
73.200
71.800
72.900
72.647
2,604,687
Dec 3, 2025
71.400
72.800
71.050
71.800
71.551
1,801,082
Dec 2, 2025
72.850
72.850
71.300
71.800
71.551
1,469,945
Dec 1, 2025
73.850
74.450
72.400
72.850
72.597
1,849,896
Nov 28, 2025
74.700
75.600
73.750
73.800
73.544
1,428,351
Nov 27, 2025
74.500
76.000
74.050
74.650
74.391
3,863,821
Nov 26, 2025
71.500
74.800
71.450
73.550
73.294
6,711,005
Nov 25, 2025
69.700
71.200
69.700
70.350
70.106
2,906,141
Nov 24, 2025
67.850
70.400
66.850
69.650
69.408
9,977,026
Nov 21, 2025
67.000
67.350
65.500
65.950
65.721
8,688,464
Nov 20, 2025
71.350
71.500
67.100
68.150
67.913
6,191,503
Nov 19, 2025
70.800
70.900
69.700
70.650
70.405
1,560,619
Nov 18, 2025
70.900
72.600
70.700
70.800
70.554
2,867,625
Nov 17, 2025
71.600
72.050
70.500
71.100
70.853
2,670,935
Nov 14, 2025
71.600
73.200
70.600
71.600
71.351
2,544,823
Nov 13, 2025
71.800
73.250
71.050
72.650
72.398
6,995,177
Nov 12, 2025
70.950
73.400
70.700
71.800
71.551
3,581,874
Nov 11, 2025
71.200
71.400
69.700
70.850
70.604
2,870,799
Nov 10, 2025
70.250
71.500
70.000
71.200
70.953
3,343,681
Nov 7, 2025
72.500
72.800
69.850
69.950
69.707
3,131,251
Nov 6, 2025
72.300
72.800
71.400
72.450
72.198
3,205,842
Nov 5, 2025
70.950
72.500
70.250
72.300
72.049
3,507,805
Nov 4, 2025
74.000
74.200
71.200
71.450
71.202
3,953,666
Nov 3, 2025
75.650
76.000
72.100
74.000
73.743
4,657,538
